$6.96 -0.27 (-3.67%) VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 1, 2014 | 02:31 PM
Last Trade: 6.96
Trade Time: Oct 01 02:31 PM Eastern Daylight Time
Change: -0.27 (-3.67%)
Prev Close: 7.22
Open: 7.24
Bid: 6.95
Ask: 6.96
Options:

Call Options: VIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1418J1 5.70 0.00 5.80 570.0 6.60 1304.0 0.0 0
2.00 VIP1418J2 4.70 0.00 4.80 150.0 5.40 52.0 0.0 0
3.00 VIP1418J3 3.70 0.00 3.80 150.0 4.40 52.0 0.0 0
4.00 VIP1418J4 2.75 0.00 2.75 419.0 3.50 396.0 0.0 0
5.00 VIP1418J5 1.90 0.00 1.70 1038.0 2.25 571.0 0.0 0
6.00 VIP1418J6 0.95 0.00 0.85 646.0 1.30 968.0 0.0 0
7.00 VIP1418J7 0.35 0.20 0.10 721.0 0.55 1845.0 1.0 1
8.00 VIP1418J8 0.05 0.00 0.05 3.0 0.15 612.0 3.0 27
9.00 VIP1418J9 0.30 0.20 0.05 29.0 0.10 372.0 12.0 65
10.00 VIP1418J10 0.30 0.00 0.05 67.0 0.10 277.0 0.0 0
11.00 VIP1418J11 0.30 0.00 0.00 0.0 0.10 229.0 0.0 0
12.00 VIP1418J12 0.30 0.00 0.00 0.0 0.10 207.0 0.0 0
13.00 VIP1418J13 0.30 0.00 0.00 0.0 0.10 216.0 0.0 0
14.00 VIP1418J14 0.30 0.00 0.00 0.0 0.10 218.0 0.0 0
15.00 VIP1418J15 0.30 0.00 0.00 0.0 0.10 214.0 0.0 0
16.00 VIP1418J16 0.25 0.00 0.00 0.0 0.10 270.0 0.0 0

Put Options: VIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1418V1 0.25 0.00 0.00 0.0 0.20 692.0 0.0 0
2.00 VIP1418V2 0.20 0.00 0.00 0.0 0.15 466.0 0.0 0
3.00 VIP1418V3 0.30 0.00 0.00 0.0 0.10 292.0 0.0 0
4.00 VIP1418V4 0.25 0.00 0.00 0.0 0.10 273.0 0.0 0
5.00 VIP1418V5 0.30 0.00 0.00 0.0 0.10 358.0 0.0 0
6.00 VIP1418V6 0.10 0.00 0.00 0.0 0.10 344.0 0.0 0
7.00 VIP1418V7 0.20 0.15 0.05 1867.0 0.35 186.0 10.0 1,460
8.00 VIP1418V8 0.35 -0.30 0.75 1204.0 1.20 62.0 1.0 35
9.00 VIP1418V9 1.55 -0.10 1.75 1074.0 2.10 31.0 2.0 23
10.00 VIP1418V10 2.40 0.00 2.55 1486.0 3.30 637.0 0.0 0
11.00 VIP1418V11 3.40 0.00 3.60 146.0 4.20 61.0 0.0 0
12.00 VIP1418V12 4.40 0.00 4.60 146.0 5.20 61.0 0.0 0
13.00 VIP1418V13 4.80 0.00 5.30 292.0 6.40 82.0 0.0 0
14.00 VIP1418V14 6.30 0.00 6.40 25.0 7.40 52.0 0.0 0
15.00 VIP1418V15 7.30 0.00 7.40 56.0 8.50 43.0 0.0 0
16.00 VIP1418V16 8.40 0.00 8.40 1559.0 9.30 565.0 0.0 0